Skip to main content
Permsin Steel Works PCL (BKK:PERM)
Thailand flag Thailand · Delayed Price · Currency is THB
0.220
+0.030 (15.79%)
Apr 29, 2026, 4:39 PM ICT

Permsin Steel Works PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.200.220.190.220.2215.79%541,938
Apr 28, 20260.210.210.190.190.19-9.52%143,906
Apr 27, 20260.200.210.190.210.215.00%98,800
Apr 24, 20260.210.210.190.200.20-4.76%543,100
Apr 23, 20260.220.220.210.210.21-4.55%548,259
Apr 22, 20260.220.220.210.220.22-103,200
Apr 21, 20260.210.220.210.220.22-110,801
Apr 20, 20260.230.240.210.220.22-4.35%241,700
Apr 17, 20260.220.250.200.230.234.55%1,347,306
Apr 16, 20260.220.220.210.220.22-237,500
Apr 10, 20260.210.220.200.220.224.76%366,600
Apr 9, 20260.230.230.210.210.21-8.70%208,000
Apr 8, 20260.250.250.210.230.23-4.17%770,500
Apr 7, 20260.250.250.240.240.244.35%504,500
Apr 3, 20260.240.240.220.230.23-4.17%196,862
Apr 2, 20260.240.240.230.240.24-725,410
Apr 1, 20260.240.250.220.240.24-940,200
Mar 31, 20260.250.250.230.240.24-4.00%250,102
Mar 30, 20260.230.260.230.250.2513.64%1,792,672
Mar 27, 20260.230.230.210.220.22-458,103
Mar 26, 20260.220.220.200.220.22-307,600
Mar 25, 20260.230.230.200.220.22-4.35%908,200
Mar 24, 20260.230.230.210.230.23-96,100
Mar 23, 20260.240.240.200.230.23-622,302
Mar 20, 20260.230.230.210.230.234.55%132,109
Mar 19, 20260.230.230.210.220.22-629,200
Mar 18, 20260.220.220.210.220.224.76%981,600
Mar 17, 20260.210.220.200.210.21-991,338
Mar 16, 20260.200.210.190.210.215.00%922,300
Mar 13, 20260.200.210.180.200.205.26%1,500,900
Mar 12, 20260.190.190.180.190.195.56%9,501
Mar 11, 20260.180.190.170.180.18-5.26%1,210,810
Mar 10, 20260.180.190.170.190.195.56%171,330
Mar 9, 20260.170.180.170.180.18-873,200
Mar 6, 20260.170.180.160.180.18-966,299
Mar 5, 20260.170.180.160.180.18-1,302,200
Mar 4, 20260.190.190.160.180.18-5.26%961,600
Mar 2, 20260.170.190.170.190.19-465,200
Feb 27, 20260.190.200.180.190.19-5.00%586,904
Feb 26, 20260.190.210.180.200.2011.11%2,475,405
Feb 25, 20260.180.180.160.180.185.88%1,503,400
Feb 24, 20260.190.190.150.170.17-5.56%2,170,700
Feb 23, 20260.190.190.170.180.18-5.26%429,800
Feb 20, 20260.180.190.160.190.195.56%1,369,500
Feb 19, 20260.190.190.170.180.18-5.26%141,500
Feb 18, 20260.190.190.180.190.19-252,203
Feb 17, 20260.190.190.170.190.19-165,500
Feb 16, 20260.190.200.180.190.195.56%208,400
Feb 13, 20260.180.180.170.180.185.88%731,801
Feb 12, 20260.180.190.170.170.17-5.56%812,799
Feb 11, 20260.160.180.160.180.1812.50%1,819,950
Feb 10, 20260.190.200.150.160.16-15.79%7,218,500
Feb 9, 20260.190.210.180.190.19-5.00%698,911
Feb 6, 20260.190.210.190.200.205.26%873,600
Feb 5, 20260.200.200.180.190.19-5.00%772,618
Feb 4, 20260.210.210.190.200.20-4.76%521,998
Feb 3, 20260.230.230.200.210.21-4.55%560,811
Feb 2, 20260.220.230.210.220.22-4.35%288,700
Jan 30, 20260.230.230.210.230.234.55%696,800
Jan 29, 20260.240.240.210.220.22-8.33%1,025,600
Jan 28, 20260.240.240.230.240.24-4.00%100,600
Jan 27, 20260.240.250.220.250.254.17%370,998
Jan 26, 20260.250.260.240.240.24-4.00%939,300
Jan 23, 20260.250.250.240.250.25-249,400
Jan 22, 20260.260.260.230.250.25-3.85%370,700
Jan 21, 20260.260.260.250.260.26-106,100
Jan 20, 20260.250.260.240.260.26-100,400
Jan 19, 20260.260.260.250.260.26-203,700
Jan 16, 20260.250.260.230.260.264.00%665,001
Jan 15, 20260.250.250.240.250.25-3.85%118,900
Jan 14, 20260.250.260.240.260.264.00%156,240
Jan 13, 20260.250.260.230.250.25-307,200
Jan 12, 20260.250.270.250.250.25-3.85%448,200
Jan 9, 20260.260.260.240.260.264.00%373,300
Jan 8, 20260.280.280.250.250.25-10.71%1,229,622
Jan 7, 20260.270.280.250.280.287.69%293,310
Jan 6, 20260.260.260.250.260.26-83,400
Jan 5, 20260.260.270.250.260.26-408,500
Dec 30, 20250.260.260.240.260.264.00%99,900
Dec 29, 20250.250.270.250.250.25-7.41%574,000
Dec 26, 20250.280.280.260.270.27-3.57%92,100
Dec 25, 20250.270.280.270.280.28-142,900
Dec 24, 20250.280.280.250.280.28-446,900
Dec 23, 20250.290.290.260.280.28-3.45%1,152,000
Dec 22, 20250.290.290.270.290.29-9,500
Dec 19, 20250.270.290.250.290.297.41%688,100
Dec 18, 20250.280.280.260.270.27-3.57%161,701
Dec 17, 20250.280.280.270.280.28-40,244
Dec 16, 20250.280.280.270.280.28-44,000
Dec 15, 20250.270.280.260.280.28-50,700
Dec 12, 20250.270.280.260.280.283.70%314,210
Dec 11, 20250.300.300.250.270.27-6.90%1,992,500
Dec 9, 20250.300.310.270.290.29-376,400
Dec 8, 20250.290.290.280.290.29-38,600
Dec 4, 20250.300.300.280.290.29-3.33%191,500
Dec 3, 20250.300.310.280.300.30-224,100
Dec 2, 20250.310.320.280.300.30-3.23%157,700
Dec 1, 20250.310.310.300.310.313.33%12,400
Nov 28, 20250.300.300.280.300.303.45%118,698
Nov 27, 20250.300.300.290.290.29-3.33%31,200